CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
18,990.92
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 17,243.68 17,243.68 17,047.51 17,055.41 0.0K
09:05 17,051.38 17,076.64 17,051.38 17,071.55 0.0K
09:10 17,072.29 17,089.37 17,052.61 17,052.92 0.0K
09:15 17,046.65 17,076.96 17,046.65 17,047.98 0.0K
09:20 17,048.57 17,075.25 17,044.70 17,075.10 0.0K
09:25 17,075.11 17,076.91 17,061.36 17,061.36 0.0K
09:30 17,057.45 17,072.33 17,056.97 17,071.48 0.0K
09:35 17,069.38 17,074.69 17,058.29 17,074.69 0.0K
09:40 17,078.59 17,084.09 17,057.05 17,060.91 0.0K
09:45 17,060.98 17,076.90 17,053.45 17,075.55 0.0K
09:50 17,079.55 17,103.95 17,078.36 17,102.23 0.0K
09:55 17,100.32 17,100.32 17,085.20 17,090.69 0.0K
10:00 17,087.35 17,087.35 17,063.26 17,071.99 0.0K
10:05 17,078.95 17,078.95 17,055.28 17,055.28 0.0K
10:10 17,058.85 17,067.65 17,053.43 17,063.79 0.0K
10:15 17,063.67 17,066.28 17,056.63 17,058.80 0.0K
10:20 17,057.66 17,068.51 17,055.94 17,066.13 0.0K
10:25 17,065.62 17,072.63 17,064.49 17,067.20 0.0K
10:30 17,063.76 17,088.99 17,058.21 17,085.31 0.0K
10:35 17,084.16 17,084.16 17,071.01 17,075.95 0.0K
10:40 17,076.71 17,088.37 17,074.24 17,076.67 0.0K
10:45 17,077.06 17,085.73 17,064.25 17,064.25 0.0K
10:50 17,062.75 17,080.43 17,062.64 17,078.66 0.0K
10:55 17,077.73 17,078.26 17,069.10 17,069.10 0.0K
11:00 17,069.98 17,070.93 17,060.48 17,061.63 0.0K
11:05 17,061.99 17,065.43 17,055.60 17,056.09 0.0K
11:10 17,059.13 17,072.79 17,059.06 17,066.60 0.0K
11:15 17,067.19 17,067.19 17,052.88 17,053.47 0.0K
11:20 17,054.66 17,057.26 17,041.19 17,041.19 0.0K
11:25 17,041.61 17,041.61 17,022.38 17,036.42 0.0K
11:30 17,036.98 17,037.26 17,025.90 17,028.40 0.0K
11:35 17,026.06 17,033.53 17,023.52 17,030.59 0.0K
11:40 17,028.82 17,028.82 17,022.98 17,026.67 0.0K
11:45 17,025.94 17,028.85 17,019.16 17,019.16 0.0K
11:50 17,021.39 17,044.41 17,021.39 17,039.13 0.0K
11:55 17,036.75 17,036.75 17,025.61 17,027.85 0.0K
12:00 17,024.69 17,039.82 17,024.69 17,037.60 0.0K
12:05 17,038.00 17,042.27 17,032.81 17,036.26 0.0K
12:10 17,036.59 17,058.03 17,036.59 17,057.93 0.0K
12:15 17,059.22 17,061.06 17,046.26 17,047.09 0.0K
12:20 17,047.56 17,051.85 17,046.82 17,048.09 0.0K
12:25 17,049.12 17,049.12 17,036.80 17,042.23 0.0K
12:30 17,042.40 17,042.40 17,025.05 17,026.23 0.0K
12:35 17,026.87 17,031.79 17,025.16 17,031.79 0.0K
12:40 17,033.06 17,034.49 17,025.68 17,025.68 0.0K
12:45 17,024.36 17,025.45 17,014.24 17,014.37 0.0K
12:50 17,016.32 17,019.65 17,015.31 17,016.98 0.0K
12:55 17,016.62 17,024.54 17,016.62 17,024.54 0.0K
13:00 17,021.23 17,027.64 17,016.32 17,018.99 0.0K
13:05 17,019.36 17,021.68 17,018.32 17,018.32 0.0K
13:10 17,020.20 17,029.44 17,020.20 17,028.21 0.0K
13:15 17,027.16 17,028.76 17,018.02 17,018.23 0.0K
13:20 17,020.29 17,021.00 17,013.99 17,019.85 0.0K
13:25 17,019.95 17,021.91 17,014.91 17,014.98 0.0K
13:30 17,013.12 17,014.19 17,005.58 17,005.58 0.0K
13:35 17,007.77 17,020.63 17,007.77 17,020.49 0.0K
13:40 17,020.18 17,020.66 17,014.41 17,020.66 0.0K
13:45 17,019.45 17,029.84 17,019.45 17,024.42 0.0K
13:50 17,022.70 17,022.70 17,015.92 17,015.92 0.0K
13:55 17,014.23 17,015.92 16,998.61 17,001.52 0.0K
14:00 17,002.44 17,008.16 16,998.16 17,002.94 0.0K
14:05 17,003.38 17,012.38 17,003.38 17,005.29 0.0K
14:10 17,005.03 17,005.03 16,995.54 16,998.45 0.0K
14:15 16,999.73 17,011.66 16,999.73 17,008.08 0.0K
14:20 17,009.58 17,021.22 17,008.45 17,008.45 0.0K
14:25 17,006.15 17,006.44 16,995.17 16,995.56 0.0K
14:30 16,995.16 17,008.72 16,994.82 17,006.70 0.0K
14:35 17,007.36 17,013.37 17,005.14 17,005.73 0.0K
14:40 17,005.58 17,005.58 16,998.62 17,004.94 0.0K
14:45 17,004.89 17,022.06 17,004.89 17,022.06 0.0K
14:50 17,021.86 17,029.47 17,020.21 17,028.56 0.0K
14:55 17,028.40 17,033.19 17,025.15 17,026.09 0.0K
15:00 17,026.46 17,035.36 17,022.32 17,022.32 0.0K
15:05 17,022.48 17,022.58 17,018.31 17,019.99 0.0K
15:10 17,024.85 17,028.02 17,014.28 17,015.53 0.0K
15:15 17,016.28 17,020.65 17,008.83 17,008.83 0.0K
15:20 17,008.64 17,011.53 17,002.57 17,002.57 0.0K
15:25 17,002.13 17,009.93 16,999.76 17,007.71 0.0K
15:30 17,007.77 17,008.88 16,987.62 16,988.57 0.0K
15:35 16,986.13 16,991.34 16,979.67 16,984.39 0.0K
15:40 16,984.16 16,984.25 16,966.81 16,967.15 0.0K
15:45 16,966.92 16,966.92 16,958.51 16,964.37 0.0K
15:50 16,962.93 16,968.99 16,957.74 16,959.92 0.0K
15:55 16,960.41 16,967.51 16,948.32 16,948.32 0.0K
16:00 16,949.76 16,951.65 16,903.93 16,903.93 0.0K
16:05 16,904.89 16,904.89 16,888.68 16,891.24 0.0K
16:10 16,886.96 16,897.16 16,871.12 16,876.83 0.0K
16:15 16,879.16 16,879.16 16,842.55 16,844.34 0.0K
16:20 16,844.70 16,861.14 16,843.59 16,848.40 0.0K
16:25 16,850.76 16,869.21 16,849.61 16,860.23 0.0K
16:30 16,855.39 16,855.39 16,836.92 16,843.32 0.0K
16:35 16,847.70 16,857.25 16,837.74 16,851.20 0.0K
16:40 16,844.04 16,861.89 16,844.04 16,846.10 0.0K
16:45 16,846.69 16,847.58 16,833.23 16,833.23 0.0K
16:50 16,831.75 16,839.93 16,825.98 16,833.31 0.0K
16:55 16,836.66 16,843.78 16,835.43 16,838.52 0.0K
17:00 16,837.88 16,837.88 16,794.74 16,795.67 0.0K
17:05 16,794.61 16,794.75 16,768.58 16,768.58 0.0K
17:10 16,769.00 16,777.95 16,761.42 16,770.81 0.0K
17:15 16,772.52 16,793.34 16,772.52 16,793.34 0.0K
17:20 16,795.20 16,795.20 16,772.63 16,772.63 0.0K
17:25 16,771.72 16,784.27 16,771.72 16,778.79 0.0K
17:30 16,780.23 16,780.23 16,780.11 16,780.11 0.0K
17:35 16,780.11 16,782.80 16,775.87 16,782.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar